名前 | Charter Communications Inc. Class A Common Stock New |
ティッカー | CHTR |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 619.02 | 606.25 | 609.19 | 618.47 | 909500.0 | 618.47 |
2021-02-12 | 619.55 | 610.65 | 615.93 | 613.45 | 623900.0 | 613.45 |
2021-02-11 | 619.16 | 603.53 | 614.2 | 618.68 | 829200.0 | 618.68 |
2021-02-10 | 623.36 | 608.11 | 623.36 | 611.63 | 1036500.0 | 611.63 |
2021-02-09 | 626.63 | 613.8 | 616.34 | 619.51 | 836400.0 | 619.51 |
2021-02-08 | 619.69 | 610.87 | 616.63 | 615.53 | 957800.0 | 615.53 |
2021-02-05 | 628.3 | 615.12 | 621.03 | 617.65 | 799800.0 | 617.65 |
2021-02-04 | 621.29 | 604.98 | 604.98 | 619.79 | 840700.0 | 619.79 |
2021-02-03 | 617.03 | 603.32 | 616.65 | 609.26 | 929800.0 | 609.26 |
2021-02-02 | 625.31 | 595.91 | 597.69 | 616.7 | 1531200.0 | 616.7 |
2021-02-01 | 614.13 | 593.1 | 611.01 | 599.02 | 1465600.0 | 599.02 |
2021-01-29 | 636.03 | 604.09 | 626.01 | 607.56 | 2393600.0 | 607.56 |
2021-01-28 | 671.0 | 635.08 | 638.1 | 654.65 | 1773900.0 | 654.65 |
2021-01-27 | 651.92 | 615.11 | 643.93 | 615.78 | 1919500.0 | 615.78 |
2021-01-26 | 654.76 | 647.02 | 651.63 | 649.54 | 893500.0 | 649.54 |
2021-01-25 | 660.3 | 647.84 | 649.64 | 652.17 | 888400.0 | 652.17 |
2021-01-22 | 651.89 | 642.77 | 649.45 | 646.69 | 699100.0 | 646.69 |
2021-01-21 | 651.89 | 639.79 | 643.33 | 650.43 | 768700.0 | 650.43 |
2021-01-20 | 648.31 | 631.96 | 633.39 | 642.82 | 943400.0 | 642.82 |
2021-01-19 | 633.95 | 623.37 | 628.11 | 633.27 | 1052000.0 | 633.27 |
2021-01-15 | 634.08 | 617.02 | 620.25 | 628.91 | 1150400.0 | 628.91 |
2021-01-14 | 630.41 | 610.89 | 616.48 | 623.09 | 1484500.0 | 623.09 |
2021-01-13 | 623.04 | 614.87 | 619.07 | 618.01 | 1090300.0 | 618.01 |
2021-01-12 | 639.77 | 618.49 | 636.12 | 621.49 | 1695600.0 | 621.49 |
2021-01-11 | 642.75 | 632.97 | 636.9 | 641.13 | 1082800.0 | 641.13 |
2021-01-08 | 634.79 | 624.39 | 624.39 | 634.38 | 1051100.0 | 634.38 |
2021-01-07 | 638.25 | 622.0 | 627.73 | 629.77 | 1259500.0 | 629.77 |
2021-01-06 | 634.81 | 612.16 | 612.16 | 624.51 | 1491400.0 | 624.51 |
2021-01-05 | 649.0 | 632.95 | 646.13 | 636.59 | 842600.0 | 636.59 |
2021-01-04 | 666.59 | 637.0 | 666.59 | 647.03 | 1185200.0 | 647.03 |
2020-12-31 | 664.78 | 652.86 | 653.44 | 661.55 | 699500.0 | 661.55 |
2020-12-30 | 668.0 | 652.29 | 667.01 | 653.49 | 865400.0 | 653.49 |
2020-12-29 | 666.37 | 651.25 | 654.3 | 664.98 | 1301000.0 | 664.98 |
2020-12-28 | 661.38 | 649.44 | 661.38 | 651.9 | 774800.0 | 651.9 |
2020-12-24 | 657.33 | 646.6 | 646.6 | 656.49 | 1127300.0 | 656.49 |
2020-12-23 | 652.58 | 640.03 | 642.87 | 647.44 | 1590800.0 | 647.44 |
2020-12-22 | 654.79 | 638.76 | 654.02 | 641.1 | 1269800.0 | 641.1 |
2020-12-21 | 658.38 | 641.79 | 645.26 | 654.69 | 893200.0 | 654.69 |
2020-12-18 | 658.35 | 646.52 | 656.94 | 652.0 | 2253900.0 | 652.0 |
2020-12-17 | 657.57 | 644.95 | 645.11 | 653.98 | 1904700.0 | 653.98 |
2020-12-16 | 649.64 | 634.47 | 646.28 | 642.43 | 1283900.0 | 642.43 |
2020-12-15 | 656.5 | 646.07 | 653.08 | 646.28 | 1034600.0 | 646.28 |
2020-12-14 | 656.24 | 649.11 | 654.77 | 649.67 | 1284600.0 | 649.67 |
2020-12-11 | 655.98 | 648.02 | 654.06 | 651.76 | 989000.0 | 651.76 |
2020-12-10 | 659.58 | 642.79 | 644.56 | 658.04 | 880100.0 | 658.04 |
2020-12-09 | 665.96 | 643.53 | 660.45 | 644.08 | 1813100.0 | 644.08 |
2020-12-08 | 681.71 | 661.81 | 676.48 | 663.37 | 1020900.0 | 663.37 |
2020-12-07 | 680.76 | 666.98 | 667.36 | 680.76 | 881000.0 | 680.76 |
2020-12-04 | 674.05 | 667.08 | 670.58 | 670.74 | 685900.0 | 670.74 |
2020-12-03 | 675.74 | 656.56 | 666.66 | 670.43 | 822200.0 | 670.43 |
2020-12-02 | 669.9 | 659.14 | 659.79 | 667.17 | 820600.0 | 667.17 |
2020-12-01 | 666.59 | 652.8 | 656.7 | 662.25 | 1177100.0 | 662.25 |
2020-11-30 | 655.34 | 643.04 | 646.22 | 651.99 | 1178700.0 | 651.99 |
2020-11-27 | 650.88 | 642.05 | 647.59 | 642.8 | 569400.0 | 642.8 |
2020-11-25 | 653.51 | 644.87 | 652.26 | 651.4 | 681100.0 | 651.4 |
2020-11-24 | 654.79 | 633.66 | 641.7 | 650.44 | 1074600.0 | 650.44 |
2020-11-23 | 659.56 | 642.7 | 657.87 | 645.04 | 1518500.0 | 645.04 |
2020-11-20 | 663.07 | 647.5 | 651.31 | 655.41 | 1163700.0 | 655.41 |
2020-11-19 | 655.73 | 636.69 | 639.86 | 650.54 | 1288500.0 | 650.54 |
2020-11-18 | 651.17 | 635.52 | 645.14 | 642.44 | 1655400.0 | 642.44 |
2020-11-17 | 643.57 | 632.53 | 637.32 | 641.51 | 621500.0 | 641.51 |
2020-11-16 | 647.51 | 639.95 | 642.84 | 641.41 | 1066300.0 | 641.41 |
2020-11-13 | 648.82 | 638.11 | 638.23 | 647.19 | 757500.0 | 647.19 |
2020-11-12 | 645.06 | 635.4 | 639.33 | 637.96 | 650000.0 | 637.96 |
2020-11-11 | 640.52 | 628.8 | 628.8 | 636.92 | 709300.0 | 636.92 |
2020-11-10 | 631.64 | 603.45 | 603.45 | 626.88 | 1054700.0 | 626.88 |
2020-11-09 | 659.79 | 612.68 | 659.79 | 613.2 | 1632700.0 | 613.2 |
2020-11-06 | 649.92 | 640.45 | 647.68 | 644.49 | 693000.0 | 644.49 |
2020-11-05 | 650.43 | 638.11 | 643.05 | 647.36 | 1007600.0 | 647.36 |
2020-11-04 | 645.7 | 608.27 | 610.9 | 634.47 | 1940400.0 | 634.47 |
2020-11-03 | 602.59 | 591.73 | 596.0 | 591.99 | 1172900.0 | 591.99 |
2020-11-02 | 610.36 | 578.76 | 605.1 | 588.43 | 1268200.0 | 588.43 |
2020-10-30 | 610.66 | 580.55 | 580.55 | 603.82 | 2456100.0 | 603.82 |
2020-10-29 | 583.05 | 573.1 | 573.33 | 576.0 | 1420400.0 | 576.0 |
2020-10-28 | 585.41 | 572.46 | 574.97 | 572.58 | 983100.0 | 572.58 |
2020-10-27 | 590.3 | 580.5 | 585.0 | 583.65 | 897300.0 | 583.65 |
2020-10-26 | 595.83 | 581.42 | 588.79 | 582.13 | 1119600.0 | 582.13 |
2020-10-23 | 603.07 | 588.41 | 603.07 | 593.28 | 842200.0 | 593.28 |
2020-10-22 | 605.03 | 596.43 | 605.03 | 599.91 | 1001800.0 | 599.91 |
2020-10-21 | 612.33 | 601.51 | 604.31 | 605.33 | 727100.0 | 605.33 |
2020-10-20 | 622.74 | 606.62 | 622.74 | 608.26 | 1066100.0 | 608.26 |
2020-10-19 | 640.0 | 616.7 | 635.67 | 617.66 | 1080600.0 | 617.66 |
2020-10-16 | 646.99 | 633.52 | 638.87 | 633.92 | 772800.0 | 633.92 |
2020-10-15 | 640.3 | 630.5 | 631.87 | 636.89 | 825900.0 | 636.89 |
2020-10-14 | 653.64 | 638.01 | 651.67 | 638.62 | 840700.0 | 638.62 |
2020-10-13 | 656.89 | 646.49 | 653.61 | 649.95 | 963900.0 | 649.95 |
2020-10-12 | 663.7 | 639.24 | 643.57 | 651.72 | 1307400.0 | 651.72 |
2020-10-09 | 639.34 | 631.64 | 631.88 | 635.64 | 625900.0 | 635.64 |
2020-10-08 | 633.69 | 622.24 | 626.81 | 629.08 | 583800.0 | 629.08 |
2020-10-07 | 629.73 | 622.99 | 623.23 | 623.73 | 802700.0 | 623.73 |
2020-10-06 | 638.06 | 619.1 | 632.36 | 620.89 | 1104600.0 | 620.89 |
2020-10-05 | 639.27 | 621.63 | 623.35 | 633.98 | 807900.0 | 633.98 |
2020-10-02 | 633.17 | 617.29 | 626.54 | 620.23 | 1046500.0 | 620.23 |
2020-10-01 | 640.0 | 627.31 | 627.31 | 635.11 | 1386800.0 | 635.11 |
2020-09-30 | 632.06 | 620.68 | 629.81 | 624.34 | 1137100.0 | 624.34 |
2020-09-29 | 635.83 | 625.02 | 626.85 | 626.5 | 817400.0 | 626.5 |
2020-09-28 | 633.64 | 619.64 | 625.16 | 628.23 | 1035200.0 | 628.23 |
2020-09-25 | 617.4 | 606.11 | 609.89 | 614.23 | 1072800.0 | 614.23 |
2020-09-24 | 621.28 | 609.54 | 614.46 | 611.45 | 931400.0 | 611.45 |
2020-09-23 | 633.99 | 615.1 | 632.97 | 616.35 | 1017400.0 | 616.35 |
2020-09-22 | 634.34 | 612.45 | 612.45 | 633.05 | 1216500.0 | 633.05 |
2020-09-21 | 625.92 | 606.91 | 621.97 | 614.34 | 1314000.0 | 614.34 |
2020-09-18 | 628.3 | 611.79 | 622.08 | 625.25 | 1969000.0 | 625.25 |
2020-09-17 | 624.17 | 609.67 | 618.23 | 620.31 | 1341300.0 | 620.31 |
2020-09-16 | 635.86 | 626.21 | 626.75 | 630.07 | 1179200.0 | 630.07 |
2020-09-15 | 627.43 | 610.22 | 610.72 | 622.55 | 830400.0 | 622.55 |
2020-09-14 | 613.59 | 603.67 | 608.03 | 609.7 | 755000.0 | 609.7 |
2020-09-11 | 608.57 | 597.8 | 606.59 | 601.52 | 860500.0 | 601.52 |
2020-09-10 | 622.23 | 603.31 | 611.38 | 604.06 | 1061100.0 | 604.06 |
2020-09-09 | 617.8 | 598.4 | 598.64 | 613.28 | 905700.0 | 613.28 |
2020-09-08 | 604.34 | 591.6 | 595.73 | 596.5 | 1209200.0 | 596.5 |
2020-09-04 | 611.39 | 592.09 | 610.06 | 604.02 | 1082000.0 | 604.02 |
2020-09-03 | 629.52 | 603.03 | 624.04 | 608.1 | 1016200.0 | 608.1 |
2020-09-02 | 626.62 | 614.05 | 616.96 | 622.45 | 741600.0 | 622.45 |
2020-09-01 | 620.2 | 611.0 | 614.04 | 617.24 | 874200.0 | 617.24 |
2020-08-31 | 620.23 | 613.63 | 614.84 | 615.61 | 811700.0 | 615.61 |
2020-08-28 | 616.57 | 609.35 | 613.01 | 615.64 | 632500.0 | 615.64 |
2020-08-27 | 621.04 | 612.59 | 619.05 | 614.29 | 881400.0 | 614.29 |
2020-08-26 | 618.49 | 605.28 | 606.82 | 614.56 | 907200.0 | 614.56 |
2020-08-25 | 620.19 | 604.41 | 619.51 | 609.75 | 1112000.0 | 609.75 |
2020-08-24 | 618.03 | 611.14 | 613.39 | 612.53 | 1087100.0 | 612.53 |
2020-08-21 | 614.8 | 606.61 | 610.98 | 613.96 | 677900.0 | 613.96 |
2020-08-20 | 614.37 | 607.94 | 607.94 | 612.54 | 630500.0 | 612.54 |
2020-08-19 | 616.07 | 607.8 | 612.46 | 611.66 | 961500.0 | 611.66 |
2020-08-18 | 612.93 | 606.51 | 608.23 | 610.69 | 700300.0 | 610.69 |
2020-08-17 | 610.2 | 601.1 | 608.85 | 604.97 | 650200.0 | 604.97 |
2020-08-14 | 610.95 | 602.88 | 604.55 | 604.99 | 664700.0 | 604.99 |
2020-08-13 | 609.31 | 595.46 | 595.46 | 604.22 | 854000.0 | 604.22 |
2020-08-12 | 607.0 | 590.99 | 590.99 | 598.74 | 1033900.0 | 598.74 |
2020-08-11 | 604.42 | 588.97 | 604.42 | 590.48 | 862900.0 | 590.48 |
2020-08-10 | 606.0 | 598.1 | 598.65 | 602.34 | 789500.0 | 602.34 |
2020-08-07 | 611.47 | 598.25 | 603.39 | 601.87 | 810900.0 | 601.87 |
2020-08-06 | 604.12 | 594.68 | 595.35 | 602.14 | 716100.0 | 602.14 |
2020-08-05 | 603.6 | 597.23 | 598.75 | 598.26 | 682000.0 | 598.26 |
2020-08-04 | 601.76 | 579.0 | 580.0 | 600.01 | 952000.0 | 600.01 |
2020-08-03 | 593.9 | 581.14 | 585.01 | 589.7 | 1013500.0 | 589.7 |
2020-07-31 | 594.31 | 554.26 | 594.31 | 580.0 | 1639500.0 | 580.0 |
2020-07-30 | 568.51 | 558.17 | 559.53 | 563.44 | 771500.0 | 563.44 |
2020-07-29 | 569.68 | 560.6 | 564.21 | 566.42 | 644300.0 | 566.42 |
2020-07-28 | 566.46 | 557.02 | 558.8 | 561.41 | 522600.0 | 561.41 |
2020-07-27 | 563.1 | 555.27 | 562.54 | 559.91 | 733600.0 | 559.91 |
2020-07-24 | 562.97 | 554.36 | 558.62 | 561.72 | 587700.0 | 561.72 |
2020-07-23 | 569.15 | 556.19 | 567.37 | 560.42 | 540600.0 | 560.42 |
2020-07-22 | 568.2 | 561.3 | 566.96 | 565.12 | 540400.0 | 565.12 |
2020-07-21 | 570.91 | 563.4 | 567.96 | 564.68 | 719600.0 | 564.68 |
2020-07-20 | 571.6 | 562.58 | 564.66 | 565.51 | 728000.0 | 565.51 |
2020-07-17 | 569.87 | 560.01 | 562.45 | 564.66 | 1420700.0 | 564.66 |
2020-07-16 | 558.1 | 547.78 | 552.82 | 558.03 | 1061200.0 | 558.03 |
2020-07-15 | 552.54 | 542.53 | 543.75 | 552.01 | 936500.0 | 552.01 |
2020-07-14 | 543.98 | 525.87 | 530.43 | 542.95 | 706000.0 | 542.95 |
2020-07-13 | 544.45 | 532.86 | 536.63 | 533.78 | 958400.0 | 533.78 |
2020-07-10 | 540.44 | 527.5 | 530.39 | 537.92 | 789900.0 | 537.92 |
2020-07-09 | 532.25 | 520.67 | 529.59 | 530.19 | 792900.0 | 530.19 |
2020-07-08 | 530.17 | 523.0 | 527.98 | 528.31 | 773600.0 | 528.31 |
2020-07-07 | 532.34 | 521.98 | 522.74 | 528.02 | 852800.0 | 528.02 |
2020-07-06 | 527.17 | 520.48 | 525.56 | 526.29 | 814900.0 | 526.29 |
2020-07-02 | 528.87 | 517.02 | 522.1 | 517.69 | 785800.0 | 517.69 |
2020-07-01 | 525.78 | 505.45 | 510.04 | 521.91 | 1112600.0 | 521.91 |
2020-06-30 | 511.96 | 498.08 | 509.63 | 510.04 | 1256400.0 | 510.04 |
2020-06-29 | 513.56 | 499.51 | 509.73 | 509.22 | 1009900.0 | 509.22 |
2020-06-26 | 510.5 | 500.5 | 510.5 | 502.27 | 1615500.0 | 502.27 |
2020-06-25 | 512.55 | 500.16 | 507.46 | 510.02 | 792900.0 | 510.02 |
2020-06-24 | 517.84 | 505.57 | 512.12 | 507.99 | 1380500.0 | 507.99 |
2020-06-23 | 532.06 | 516.1 | 532.06 | 521.04 | 1199400.0 | 521.04 |
2020-06-22 | 534.01 | 523.4 | 532.45 | 527.67 | 886700.0 | 527.67 |
2020-06-19 | 540.9 | 524.47 | 540.0 | 536.67 | 2643800.0 | 536.67 |
2020-06-18 | 538.97 | 530.42 | 531.94 | 535.11 | 886100.0 | 535.11 |
2020-06-17 | 539.11 | 532.82 | 535.37 | 534.23 | 953300.0 | 534.23 |
2020-06-16 | 538.02 | 525.89 | 528.0 | 532.45 | 976600.0 | 532.45 |
2020-06-15 | 526.75 | 511.55 | 514.05 | 526.02 | 910400.0 | 526.02 |
2020-06-12 | 530.72 | 515.29 | 524.35 | 522.57 | 1043100.0 | 522.57 |
2020-06-11 | 535.67 | 517.15 | 532.71 | 517.17 | 1485400.0 | 517.17 |
2020-06-10 | 536.35 | 528.5 | 536.35 | 533.81 | 951800.0 | 533.81 |
2020-06-09 | 542.36 | 529.43 | 541.09 | 531.57 | 892900.0 | 531.57 |
2020-06-08 | 540.4 | 522.08 | 524.0 | 540.36 | 1225300.0 | 540.36 |
2020-06-05 | 546.07 | 528.02 | 538.65 | 530.72 | 1394800.0 | 530.72 |
2020-06-04 | 548.91 | 534.66 | 544.47 | 540.03 | 1109500.0 | 540.03 |
2020-06-03 | 548.81 | 542.26 | 545.47 | 547.3 | 674500.0 | 547.3 |
2020-06-02 | 549.0 | 540.83 | 541.69 | 545.22 | 960600.0 | 545.22 |
2020-06-01 | 548.04 | 540.02 | 545.04 | 541.3 | 849200.0 | 541.3 |
2020-05-29 | 545.63 | 531.08 | 535.5 | 544.0 | 1606100.0 | 544.0 |
2020-05-28 | 539.88 | 528.54 | 528.54 | 534.67 | 1577400.0 | 534.67 |
2020-05-27 | 528.06 | 511.01 | 512.76 | 525.11 | 1479400.0 | 525.11 |
2020-05-26 | 517.69 | 508.2 | 515.0 | 509.85 | 977600.0 | 509.85 |
2020-05-22 | 519.1 | 509.24 | 513.71 | 512.9 | 714400.0 | 512.9 |
2020-05-21 | 519.64 | 510.0 | 511.25 | 516.96 | 788200.0 | 516.96 |
2020-05-20 | 525.77 | 510.9 | 519.35 | 512.8 | 1089500.0 | 512.8 |
2020-05-19 | 523.29 | 512.4 | 512.93 | 520.44 | 1082900.0 | 520.44 |
2020-05-18 | 524.66 | 505.8 | 511.15 | 517.79 | 1194900.0 | 517.79 |
2020-05-15 | 503.47 | 485.01 | 491.36 | 503.39 | 905300.0 | 503.39 |
2020-05-14 | 502.06 | 489.27 | 499.09 | 497.44 | 831200.0 | 497.44 |
2020-05-13 | 503.0 | 487.67 | 500.09 | 498.3 | 1078900.0 | 498.3 |
2020-05-12 | 514.59 | 501.37 | 507.31 | 501.93 | 776000.0 | 501.93 |
2020-05-11 | 515.65 | 507.2 | 510.66 | 510.74 | 835900.0 | 510.74 |
2020-05-08 | 521.46 | 513.13 | 521.46 | 515.28 | 607700.0 | 515.28 |
2020-05-07 | 520.0 | 507.61 | 511.81 | 514.25 | 862800.0 | 514.25 |
2020-05-06 | 517.87 | 496.62 | 516.56 | 503.96 | 806900.0 | 503.96 |
2020-05-05 | 518.42 | 508.88 | 517.01 | 513.44 | 939600.0 | 513.44 |
2020-05-04 | 521.8 | 508.87 | 514.12 | 515.73 | 1153500.0 | 515.73 |
2020-05-01 | 517.91 | 495.51 | 511.0 | 509.64 | 1671400.0 | 509.64 |
2020-04-30 | 511.33 | 490.35 | 492.67 | 495.23 | 2353600.0 | 495.23 |
2020-04-29 | 505.57 | 492.42 | 501.91 | 494.67 | 1117000.0 | 494.67 |
2020-04-28 | 514.73 | 494.33 | 514.73 | 497.16 | 963900.0 | 497.16 |
2020-04-27 | 515.63 | 505.78 | 511.81 | 508.44 | 933000.0 | 508.44 |
2020-04-24 | 508.86 | 494.11 | 501.53 | 508.55 | 767800.0 | 508.55 |
2020-04-23 | 508.06 | 495.61 | 498.5 | 499.12 | 713800.0 | 499.12 |
2020-04-22 | 501.35 | 490.24 | 500.39 | 496.08 | 878300.0 | 496.08 |
2020-04-21 | 497.59 | 486.77 | 493.38 | 490.78 | 1178400.0 | 490.78 |
2020-04-20 | 506.26 | 490.45 | 495.99 | 498.67 | 947600.0 | 498.67 |
2020-04-17 | 509.12 | 486.07 | 504.35 | 499.42 | 1487900.0 | 499.42 |
2020-04-16 | 507.77 | 493.5 | 499.94 | 496.35 | 1158400.0 | 496.35 |
2020-04-15 | 497.98 | 474.54 | 477.71 | 496.32 | 1041200.0 | 496.32 |
2020-04-14 | 495.92 | 473.13 | 473.48 | 489.57 | 1366600.0 | 489.57 |
2020-04-13 | 473.2 | 462.16 | 468.97 | 469.7 | 988100.0 | 469.7 |
2020-04-09 | 476.15 | 456.19 | 465.65 | 466.64 | 1634300.0 | 466.64 |
2020-04-08 | 466.14 | 450.97 | 461.62 | 463.93 | 1070800.0 | 463.93 |
2020-04-07 | 475.15 | 449.83 | 472.83 | 451.75 | 1632600.0 | 451.75 |
2020-04-06 | 464.5 | 442.75 | 451.97 | 459.55 | 1627400.0 | 459.55 |
2020-04-03 | 440.62 | 425.99 | 433.24 | 433.8 | 1027900.0 | 433.8 |
2020-04-02 | 436.88 | 418.01 | 420.26 | 435.66 | 1377200.0 | 435.66 |
2020-04-01 | 434.83 | 413.39 | 418.3 | 424.03 | 1360900.0 | 424.03 |
2020-03-31 | 449.17 | 432.06 | 443.77 | 436.31 | 2072800.0 | 436.31 |
2020-03-30 | 454.51 | 440.74 | 440.74 | 450.78 | 2043900.0 | 450.78 |
2020-03-27 | 456.4 | 434.9 | 439.01 | 439.7 | 1909800.0 | 439.7 |
2020-03-26 | 460.54 | 422.05 | 424.47 | 454.17 | 2182700.0 | 454.17 |
2020-03-25 | 441.0 | 408.54 | 416.01 | 420.77 | 2222800.0 | 420.77 |
2020-03-24 | 421.21 | 396.52 | 396.52 | 419.4 | 2817600.0 | 419.4 |
2020-03-23 | 399.99 | 364.67 | 371.0 | 381.78 | 2462500.0 | 381.78 |
2020-03-20 | 404.56 | 370.0 | 394.81 | 371.7 | 3322200.0 | 371.7 |
2020-03-19 | 414.4 | 372.94 | 379.57 | 393.06 | 2466800.0 | 393.06 |
2020-03-18 | 390.75 | 345.67 | 374.78 | 381.52 | 4954800.0 | 381.52 |
2020-03-17 | 406.63 | 388.23 | 397.47 | 393.02 | 3736000.0 | 393.02 |
2020-03-16 | 418.38 | 388.13 | 414.98 | 389.11 | 3274200.0 | 389.11 |
2020-03-13 | 454.52 | 413.66 | 446.48 | 454.19 | 3147600.0 | 454.19 |
2020-03-12 | 446.74 | 421.86 | 434.0 | 427.54 | 3459100.0 | 427.54 |
2020-03-11 | 477.0 | 443.92 | 466.82 | 450.65 | 3023500.0 | 450.65 |
2020-03-10 | 477.87 | 460.36 | 467.8 | 476.76 | 2660500.0 | 476.76 |
2020-03-09 | 478.62 | 460.74 | 466.58 | 463.21 | 2565900.0 | 463.21 |
2020-03-06 | 498.62 | 480.65 | 486.84 | 496.72 | 2145300.0 | 496.72 |
2020-03-05 | 522.76 | 501.23 | 514.34 | 505.14 | 4485300.0 | 505.14 |
2020-03-04 | 524.65 | 498.81 | 502.38 | 522.84 | 2014000.0 | 522.84 |
2020-03-03 | 505.5 | 489.18 | 489.18 | 495.03 | 2884900.0 | 495.03 |
2020-03-02 | 500.7 | 490.34 | 494.47 | 497.13 | 2951700.0 | 497.13 |
2020-02-28 | 509.88 | 485.46 | 500.7 | 493.17 | 3590000.0 | 493.17 |
2020-02-27 | 520.49 | 507.51 | 513.21 | 508.55 | 2609100.0 | 508.55 |
2020-02-26 | 527.5 | 516.68 | 524.78 | 518.09 | 1617800.0 | 518.09 |
2020-02-25 | 534.83 | 517.01 | 530.84 | 517.99 | 1698000.0 | 517.99 |
2020-02-24 | 534.0 | 525.59 | 529.8 | 528.7 | 1410600.0 | 528.7 |
2020-02-21 | 538.43 | 529.24 | 537.34 | 535.34 | 1243500.0 | 535.34 |
2020-02-20 | 544.09 | 532.09 | 542.01 | 539.22 | 1049400.0 | 539.22 |
2020-02-19 | 546.54 | 536.94 | 539.73 | 542.46 | 1041500.0 | 542.46 |
2020-02-18 | 538.7 | 533.38 | 535.25 | 537.6 | 739500.0 | 537.6 |